Glenmark Pharma

GLEN
🏛️ india →
1,978.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 526.25 531.00 524.50 528.30 0.1M
2021-12-30 522.80 529.00 517.15 525.10 0.0M
2021-12-29 516.00 521.25 511.80 518.00 0.2M
2021-12-28 509.00 513.95 507.25 513.15 0.0M
2021-12-27 496.00 513.65 493.25 509.70 0.0M
2021-12-24 505.00 508.50 492.80 495.10 0.0M
2021-12-23 501.25 505.70 497.20 504.35 0.1M
2021-12-22 492.10 499.55 488.10 498.00 0.0M
2021-12-21 496.95 496.95 484.40 488.65 0.0M
2021-12-20 480.00 493.05 472.55 490.90 0.1M
2021-12-17 493.60 499.30 478.55 482.75 0.1M
2021-12-16 509.00 509.00 491.30 498.05 0.1M
2021-12-15 525.85 525.85 501.55 503.10 0.1M
2021-12-14 530.00 536.85 513.80 518.45 0.1M
2021-12-13 530.10 542.65 525.35 531.45 0.1M
2021-12-10 508.00 531.75 505.10 525.60 0.2M
2021-12-09 512.00 513.10 504.00 507.75 0.0M
2021-12-08 500.90 512.05 494.15 507.60 0.0M
2021-12-07 495.00 498.30 489.45 494.50 0.0M
2021-12-06 499.00 502.50 491.80 493.40 0.1M
2021-12-03 506.10 509.80 498.00 499.20 0.1M
2021-12-02 505.00 506.90 500.70 505.40 0.1M
2021-12-01 515.00 526.40 499.00 501.55 0.1M
2021-11-30 512.50 529.85 510.00 523.20 0.0M
2021-11-29 545.00 545.00 511.45 512.60 0.1M
2021-11-26 525.20 551.50 522.30 531.95 0.4M
2021-11-25 516.30 533.75 514.85 529.65 0.2M
2021-11-24 517.45 526.70 510.50 519.85 0.1M
2021-11-23 468.95 524.05 466.15 517.45 0.3M
2021-11-22 482.60 485.55 457.40 469.05 0.2M
2021-11-18 502.25 503.90 481.00 482.90 0.1M
2021-11-17 518.25 518.25 499.35 502.25 0.1M
2021-11-16 538.50 543.30 515.00 517.25 0.2M
2021-11-15 523.00 539.50 523.00 535.75 0.1M
2021-11-12 514.35 529.45 513.10 523.65 0.1M
2021-11-11 519.70 523.60 512.90 515.00 0.1M
2021-11-10 524.55 528.35 518.50 520.70 0.1M
2021-11-09 526.55 532.00 521.55 524.95 0.0M
2021-11-08 523.05 530.75 519.00 526.55 0.1M
2021-11-04 518.05 524.80 516.65 523.05 0.0M
2021-11-03 516.05 524.10 511.00 514.80 0.1M
2021-11-02 514.00 520.60 507.15 516.05 0.0M
2021-11-01 504.10 514.85 502.10 514.05 0.1M
2021-10-29 496.00 517.25 488.95 504.10 0.1M
2021-10-28 506.00 506.00 489.15 493.05 0.1M
2021-10-27 508.00 513.70 499.80 503.75 0.0M
2021-10-26 486.55 509.50 486.55 507.90 0.1M
2021-10-25 498.40 498.40 477.35 486.10 0.1M
2021-10-22 507.35 509.70 488.75 493.00 0.1M
2021-10-21 504.20 513.05 495.60 502.65 0.1M
2021-10-20 511.60 521.00 503.60 506.10 0.1M
2021-10-19 519.00 526.70 512.35 516.05 0.1M
2021-10-18 529.90 529.90 517.00 519.50 0.1M
2021-10-14 526.30 534.85 523.10 524.75 0.1M
2021-10-13 526.65 534.70 525.65 529.75 0.1M
2021-10-12 534.30 538.80 524.10 526.55 0.1M
2021-10-11 528.25 538.40 526.75 533.80 0.1M
2021-10-08 518.00 529.30 517.05 526.80 0.1M
2021-10-07 505.35 518.20 505.35 517.25 0.1M
2021-10-06 519.75 522.20 503.40 505.15 0.1M
2021-10-05 519.00 520.50 511.15 519.75 0.1M
2021-10-04 513.00 523.05 513.00 519.75 0.1M
2021-10-01 510.35 514.00 506.15 513.00 0.1M
2021-09-30 513.90 518.15 506.75 510.40 0.1M
2021-09-29 497.00 514.75 492.50 509.20 0.1M
2021-09-28 505.00 506.15 491.45 497.20 0.1M
2021-09-27 507.40 509.40 501.05 503.75 0.1M
2021-09-24 512.00 515.20 500.15 507.65 0.1M
2021-09-23 512.35 515.65 508.80 512.10 0.0M
2021-09-22 507.00 514.70 507.00 511.85 0.0M
2021-09-21 491.25 507.85 489.10 506.15 0.2M
2021-09-20 518.30 518.50 492.20 494.95 0.2M
2021-09-17 535.50 539.30 517.10 519.25 0.1M
2021-09-16 539.30 539.65 533.25 535.25 0.0M
2021-09-15 531.00 537.70 528.05 535.60 0.1M
2021-09-14 520.00 533.45 520.00 531.55 0.1M
2021-09-13 526.70 527.30 518.00 518.95 0.1M
2021-09-09 520.40 528.95 519.85 524.60 0.1M
2021-09-08 530.00 530.05 518.40 520.10 0.1M
2021-09-07 536.00 539.00 528.05 530.45 0.1M
2021-09-06 535.00 538.95 527.60 535.95 0.1M
2021-09-03 539.00 543.25 532.10 533.40 0.1M
2021-09-02 535.00 540.65 532.70 538.45 0.1M
2021-09-01 530.35 535.40 528.55 532.30 0.1M
2021-08-31 530.25 532.75 523.50 530.35 0.1M
2021-08-30 515.95 530.80 514.65 528.05 0.1M
2021-08-27 512.90 522.00 512.50 516.75 0.1M
2021-08-26 519.20 524.40 511.25 512.85 0.1M
2021-08-25 524.75 527.00 518.20 519.90 0.1M
2021-08-24 527.85 531.50 515.20 521.50 0.2M
2021-08-23 543.05 547.95 524.00 527.85 0.1M
2021-08-20 551.80 559.00 535.00 540.00 0.1M
2021-08-18 556.10 558.95 551.20 553.40 0.1M
2021-08-17 566.00 569.45 550.65 554.00 0.1M
2021-08-16 567.25 583.00 560.05 569.40 0.2M
2021-08-13 571.10 575.80 560.20 563.20 0.2M
2021-08-12 580.00 583.00 567.75 570.80 0.1M
2021-08-11 581.00 585.00 565.95 577.65 0.1M
2021-08-10 590.60 594.10 572.25 580.85 0.1M
2021-08-09 597.40 597.65 587.05 590.50 0.1M
2021-08-06 605.00 605.60 583.55 596.65 0.2M
2021-08-05 599.00 603.50 591.40 598.90 0.1M
2021-08-04 607.45 610.00 593.25 596.10 0.1M
2021-08-03 605.85 608.75 598.60 604.20 0.1M
2021-08-02 617.00 618.00 602.00 605.85 0.1M
2021-07-30 594.10 611.65 590.70 607.60 0.1M
2021-07-29 587.60 594.95 585.65 591.60 0.1M
2021-07-28 590.10 605.45 582.00 588.20 0.3M
2021-07-27 635.00 635.00 585.20 589.30 0.3M
2021-07-26 649.90 650.00 623.80 626.50 0.1M
2021-07-23 671.95 674.35 645.35 649.85 0.1M
2021-07-22 670.00 683.00 666.00 671.95 0.1M
2021-07-20 682.00 685.50 665.30 667.90 0.1M
2021-07-19 680.00 690.60 673.35 681.85 0.1M
2021-07-16 658.00 689.95 657.95 687.05 0.3M
2021-07-15 661.00 665.95 654.60 655.70 0.0M
2021-07-14 659.00 668.15 655.25 664.00 0.1M
2021-07-13 660.30 663.80 653.50 657.35 0.1M
2021-07-12 671.00 674.85 652.10 656.05 0.7M
2021-07-09 646.25 667.60 646.25 665.05 0.2M
2021-07-08 660.00 664.75 646.75 649.45 0.1M
2021-07-07 649.00 666.10 647.05 662.85 0.1M
2021-07-06 662.25 665.30 645.40 648.25 0.1M
2021-07-05 667.00 667.20 661.00 661.95 0.0M
2021-07-02 653.10 667.60 653.10 662.50 0.1M
2021-07-01 652.80 656.65 647.15 653.00 0.1M
2021-06-30 661.00 661.00 650.00 652.80 0.1M
2021-06-29 667.50 670.80 653.20 654.75 0.1M
2021-06-28 650.00 671.80 644.05 666.80 0.3M
2021-06-25 634.25 650.00 634.25 647.00 0.1M
2021-06-24 640.00 642.80 626.35 630.70 0.1M
2021-06-23 645.95 646.85 636.30 638.70 0.1M
2021-06-22 644.25 649.75 638.10 640.70 0.1M
2021-06-21 638.00 647.35 632.75 641.25 0.1M
2021-06-18 640.10 647.05 625.65 640.75 0.1M
2021-06-17 638.55 653.65 630.05 639.25 0.2M
2021-06-16 636.50 653.90 636.50 643.00 0.3M
2021-06-15 649.90 650.00 638.00 640.85 0.1M
2021-06-14 653.25 658.00 635.20 643.65 0.1M
2021-06-11 638.50 657.75 633.00 652.60 0.4M
2021-06-10 623.00 641.85 623.00 633.75 0.2M
2021-06-09 636.45 643.45 617.20 622.90 0.3M
2021-06-08 619.00 632.00 595.15 629.20 0.2M
2021-06-07 615.00 621.45 613.05 616.20 0.1M
2021-06-04 616.65 625.65 612.10 614.30 0.1M
2021-06-03 616.20 624.75 613.70 616.25 0.2M
2021-06-02 599.85 618.15 594.10 615.00 0.2M
2021-06-01 595.90 611.60 591.55 594.65 0.2M
2021-05-31 594.00 600.75 578.65 592.60 0.2M
2021-05-28 607.20 614.25 599.45 607.10 0.2M
2021-05-27 614.00 614.25 604.60 606.70 0.1M
2021-05-26 603.00 614.90 597.65 608.40 0.1M
2021-05-25 611.75 611.75 599.00 601.35 0.1M
2021-05-24 612.00 619.15 603.30 605.05 0.1M
2021-05-21 610.00 612.50 606.05 607.35 0.1M
2021-05-20 619.40 621.05 604.50 607.10 0.1M
2021-05-19 613.40 624.00 608.35 614.50 0.1M
2021-05-18 605.50 616.85 602.10 608.50 0.1M
2021-05-17 612.00 614.00 599.20 604.15 0.1M
2021-05-14 623.85 631.00 601.75 607.85 0.3M
2021-05-12 630.00 640.30 619.15 623.85 0.2M
2021-05-11 631.00 640.10 618.50 624.55 0.5M
2021-05-10 603.35 634.80 602.95 625.65 0.7M
2021-05-07 570.00 602.40 565.50 591.80 0.5M
2021-05-06 578.00 579.20 566.65 569.95 0.2M
2021-05-05 558.50 577.90 555.85 573.40 0.3M
2021-05-04 583.00 583.50 554.00 558.30 0.2M
2021-05-03 575.00 586.00 572.65 577.65 0.2M
2021-04-30 566.30 583.50 566.30 576.65 0.2M
2021-04-29 562.00 579.40 560.05 566.30 0.2M
2021-04-28 565.50 575.80 560.30 563.80 0.2M
2021-04-27 554.45 564.00 543.45 560.80 0.3M
2021-04-26 565.00 569.95 550.60 552.20 0.2M
2021-04-23 570.00 577.05 550.00 559.05 0.3M
2021-04-22 572.05 588.30 564.30 567.50 0.3M
2021-04-20 584.00 589.00 566.80 571.15 0.5M
2021-04-19 572.00 587.50 539.00 578.95 0.7M
2021-04-16 543.00 577.95 525.70 571.90 0.5M
2021-04-15 514.70 553.00 511.95 536.80 0.8M
2021-04-13 504.00 518.90 485.00 511.95 0.3M
2021-04-12 532.00 536.90 493.10 498.35 0.3M
2021-04-09 505.00 534.35 505.00 529.60 0.3M
2021-04-08 505.00 516.75 500.05 504.65 0.2M
2021-04-07 508.00 514.00 499.35 503.70 0.2M
2021-04-06 483.70 509.00 480.00 507.65 0.2M
2021-04-05 478.30 492.00 473.20 478.80 0.2M
2021-04-01 465.50 487.50 462.50 483.45 0.1M
2021-03-31 462.00 471.00 462.00 464.55 0.1M
2021-03-30 451.00 462.90 450.95 461.90 0.1M
2021-03-26 450.35 461.40 442.70 451.20 0.1M
2021-03-25 460.00 462.95 442.15 443.80 0.1M
2021-03-24 466.75 470.95 458.00 459.55 0.1M
2021-03-23 467.00 469.90 460.90 465.65 0.0M
2021-03-22 458.00 467.35 456.10 459.95 0.1M
2021-03-19 450.00 459.65 442.85 458.70 0.1M
2021-03-18 464.90 465.00 447.30 455.90 0.1M
2021-03-17 475.00 477.40 457.50 458.90 0.1M
2021-03-16 474.10 478.15 469.15 476.80 0.0M
2021-03-15 477.10 478.85 463.55 473.45 0.1M
2021-03-12 488.25 492.90 476.90 478.85 0.1M
2021-03-10 481.70 491.50 476.05 486.90 0.1M
2021-03-09 488.20 489.85 468.20 474.65 0.1M
2021-03-08 468.35 491.00 467.80 487.35 0.2M
2021-03-05 471.30 474.25 465.05 467.90 0.1M
2021-03-04 477.80 478.60 470.10 474.00 0.1M
2021-03-03 477.10 480.70 473.15 479.00 0.1M
2021-03-02 470.00 482.05 468.00 476.20 0.1M
2021-03-01 469.45 473.50 462.00 467.75 0.1M
2021-02-26 470.00 477.60 463.00 467.00 0.1M
2021-02-25 470.00 477.80 468.80 472.55 0.1M
2021-02-24 468.00 471.20 443.90 466.40 0.3M
2021-02-23 469.00 476.00 461.20 467.25 0.1M
2021-02-22 481.80 485.10 467.10 468.90 0.1M
2021-02-19 490.00 501.50 478.00 482.40 0.7M
2021-02-18 496.00 496.90 489.00 493.70 0.1M
2021-02-17 505.00 507.45 492.70 494.55 0.1M
2021-02-16 499.60 505.00 490.50 503.15 0.1M
2021-02-15 509.50 511.60 488.15 490.65 0.1M
2021-02-12 507.00 510.85 502.25 504.20 0.1M
2021-02-11 508.00 509.40 502.00 506.05 0.0M
2021-02-10 504.90 509.80 492.35 507.45 0.1M
2021-02-09 505.95 513.20 499.10 501.10 0.1M
2021-02-08 504.50 507.50 500.05 503.10 0.1M
2021-02-05 501.00 511.40 497.70 503.45 0.1M
2021-02-04 503.00 509.00 499.05 501.45 0.1M
2021-02-03 490.30 507.80 489.30 501.40 0.2M
2021-02-02 481.00 492.15 481.00 487.35 0.1M
2021-02-01 475.00 482.50 464.10 479.45 0.1M
2021-01-29 482.50 486.00 469.75 472.35 0.1M
2021-01-28 483.00 491.25 476.45 480.70 0.1M
2021-01-27 493.00 495.70 483.05 485.50 0.1M
2021-01-25 496.50 501.05 482.75 491.30 0.2M
2021-01-22 490.00 502.60 484.45 495.30 0.2M
2021-01-21 508.85 511.55 494.95 497.65 0.1M
2021-01-20 502.10 510.40 500.40 508.85 0.1M
2021-01-19 497.50 506.60 496.35 504.45 0.1M
2021-01-18 509.10 511.30 493.00 495.85 0.1M
2021-01-15 520.70 524.00 508.50 512.25 0.1M
2021-01-14 511.05 522.50 507.00 520.45 0.1M
2021-01-13 518.50 523.55 505.30 513.75 0.2M
2021-01-12 524.00 531.95 516.00 517.35 0.1M
2021-01-11 521.95 525.00 516.90 523.10 0.1M
2021-01-08 516.80 523.75 513.75 517.60 0.1M
2021-01-07 524.90 524.90 512.40 514.20 0.1M
2021-01-06 519.70 525.55 511.75 520.25 0.1M
2021-01-05 515.25 520.05 510.00 517.55 0.1M
2021-01-04 505.00 519.25 503.80 514.50 0.2M
2021-01-01 495.00 503.75 495.00 502.80 0.1M